Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.281 4.281 3.935 3.972 14,550 -0.34(-7.79%)
Apr 28, 2011 4.393 4.393 4.159 4.308 4,396 -0.05(-1.09%)
Apr 26, 2011 4.356 4.356 4.356 4.356 0 -0.01(-0.24%)
Apr 25, 2011 4.366 4.486 4.366 4.366 962 +0.01(+0.24%)
Apr 21, 2011 4.514 4.514 4.356 4.356 1,283 +0.00(+0.11%)
Apr 20, 2011 4.533 4.571 4.214 4.351 6,312 -0.15(-3.43%)
Apr 19, 2011 4.197 4.561 4.159 4.505 3,532 +0.37(+9.05%)
Apr 18, 2011 4.356 4.356 4.000 4.131 15,687 -0.31(-6.95%)
Apr 15, 2011 4.346 4.441 4.346 4.440 3,490 +0.05(+1.06%)
Apr 14, 2011 4.393 4.393 4.393 4.393 2,941 -0.05(-1.05%)
Apr 13, 2011 4.299 4.627 4.243 4.440 5,562 +0.14(+3.26%)
Apr 12, 2011 4.225 4.299 4.225 4.299 2,534 +0.02(+0.43%)
Apr 11, 2011 4.627 4.664 4.225 4.281 6,708 -0.29(-6.34%)
Apr 08, 2011 4.150 4.664 4.150 4.571 12,956 +0.50(+12.41%)
Apr 07, 2011 3.813 4.066 3.813 4.066 10,110 +0.42(+11.54%)
Apr 06, 2011 3.739 3.739 3.645 3.645 5,884 -0.09(-2.50%)
Apr 05, 2011 3.972 3.972 3.729 3.739 7,703 -0.19(-4.76%)
Apr 04, 2011 4.028 4.159 3.748 3.926 13,378 -0.19(-4.55%)
Apr 01, 2011 4.028 4.298 4.028 4.113 1,445 -0.05(-1.12%)
Mar 31, 2011 4.290 4.290 4.159 4.159 213 +0.07(+1.83%)
Mar 30, 2011 4.356 4.356 4.019 4.085 3,942 -0.01(-0.23%)
Mar 29, 2011 4.290 4.402 4.066 4.094 9,789 -0.39(-8.75%)
Mar 28, 2011 4.365 4.486 4.337 4.486 2,303 +0.03(+0.63%)
Mar 24, 2011 4.458 4.458 4.458 4.458 0 +0.24(+5.76%)
Mar 23, 2011 4.533 4.533 4.215 4.215 534 -0.02(-0.40%)
Mar 22, 2011 4.617 4.617 4.232 4.232 1,508 -0.09(-1.99%)
Mar 21, 2011 4.318 4.636 4.318 4.318 641 -0.35(-7.41%)
Mar 18, 2011 4.580 4.767 4.486 4.664 8,618 +0.10(+2.25%)
Mar 17, 2011 4.393 4.561 4.393 4.561 1,488 +0.17(+3.83%)
Mar 16, 2011 4.337 4.440 4.337 4.393 5,820 +0.03(+0.74%)
Mar 15, 2011 3.926 4.421 3.926 4.361 2,080 +0.49(+12.69%)
Mar 14, 2011 4.328 4.328 3.739 3.870 16,646 -0.64(-14.29%)
Mar 11, 2011 4.561 4.561 4.514 4.514 534 -0.07(-1.63%)
Mar 10, 2011 4.533 4.589 4.533 4.589 2,885 +0.06(+1.24%)
Mar 09, 2011 4.599 4.599 4.533 4.533 320 +0.00(+0.00%)
Mar 08, 2011 4.440 4.620 4.372 4.533 4,391 +0.16(+3.63%)
Mar 07, 2011 4.430 4.496 4.374 4.374 2,246 -0.24(-5.19%)
Mar 04, 2011 4.580 4.614 4.580 4.614 1,176 -0.05(-1.08%)
Mar 03, 2011 4.365 4.664 4.365 4.664 2,353 -0.01(-0.20%)
Mar 02, 2011 4.645 4.673 4.313 4.673 2,193 +0.14(+3.09%)
Mar 01, 2011 4.533 4.542 4.533 4.533 2,139 +0.01(+0.21%)
Feb 28, 2011 4.464 4.524 4.346 4.524 5,281 -0.02(-0.44%)
Feb 25, 2011 4.673 4.673 4.477 4.544 2,139 -0.13(-2.78%)
Feb 24, 2011 4.673 4.673 4.673 4.673 1,027 +0.00(+0.00%)
Feb 23, 2011 4.673 4.673 4.533 4.673 641 +0.00(+0.00%)
Feb 22, 2011 4.542 4.673 4.542 4.673 1,506 +0.28(+6.38%)
Feb 18, 2011 4.449 4.449 4.328 4.393 3,280 -0.03(-0.63%)
Feb 17, 2011 4.645 4.645 4.318 4.421 3,682 -0.25(-5.40%)
Feb 15, 2011 4.533 4.673 4.673 4.673 4,279 +0.06(+1.22%)
Feb 14, 2011 4.617 4.617 4.580 4.617 990 -0.05(-1.00%)
Feb 11, 2011 4.561 4.664 4.561 4.664 534 +0.01(+0.20%)
Feb 10, 2011 4.673 4.673 4.655 4.655 1,176 +0.03(+0.61%)
Feb 09, 2011 4.617 4.673 4.539 4.627 15,868 -0.05(-1.00%)
Feb 08, 2011 4.673 4.673 4.664 4.673 1,664 +0.08(+1.83%)
Feb 07, 2011 5.318 5.318 4.580 4.589 6,418 -0.05(-1.01%)
Feb 04, 2011 4.898 4.898 4.542 4.636 4,547 -0.22(-4.62%)
Feb 02, 2011 4.851 4.860 4.860 4.860 8,024 +0.26(+5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.